Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.96 | 22.00 | 21.71 | 21.80 | 107,459 | -0.32(-1.45%) |
Oct 28, 2011 | 22.00 | 22.16 | 21.76 | 22.12 | 133,273 | +0.08(+0.36%) |
Oct 27, 2011 | 21.61 | 22.32 | 21.61 | 22.04 | 146,637 | +0.84(+3.96%) |
Oct 26, 2011 | 20.90 | 21.35 | 20.85 | 21.20 | 78,307 | +0.34(+1.63%) |
Oct 25, 2011 | 20.90 | 21.04 | 20.81 | 20.86 | 44,248 | -0.16(-0.76%) |
Oct 24, 2011 | 21.09 | 21.11 | 20.79 | 21.02 | 63,958 | +0.04(+0.19%) |
Oct 21, 2011 | 21.00 | 21.15 | 20.69 | 20.98 | 51,288 | +0.18(+0.87%) |
Oct 20, 2011 | 20.44 | 20.80 | 20.34 | 20.80 | 44,739 | +0.36(+1.76%) |
Oct 19, 2011 | 20.93 | 20.99 | 20.42 | 20.44 | 58,600 | -0.38(-1.83%) |
Oct 18, 2011 | 20.32 | 21.00 | 20.32 | 20.82 | 49,501 | +0.35(+1.71%) |
Oct 17, 2011 | 20.50 | 20.65 | 20.30 | 20.47 | 55,755 | -0.15(-0.73%) |
Oct 14, 2011 | 20.94 | 21.04 | 20.52 | 20.62 | 72,820 | +0.04(+0.19%) |
Oct 13, 2011 | 21.11 | 21.11 | 20.43 | 20.58 | 69,715 | -0.55(-2.60%) |
Oct 12, 2011 | 21.03 | 21.40 | 20.98 | 21.13 | 93,765 | +0.26(+1.25%) |
Oct 11, 2011 | 20.83 | 21.11 | 20.69 | 20.87 | 66,082 | +0.03(+0.14%) |
Oct 10, 2011 | 20.45 | 21.00 | 20.44 | 20.84 | 81,109 | +0.50(+2.46%) |
Oct 07, 2011 | 20.09 | 20.46 | 19.96 | 20.34 | 95,297 | +0.24(+1.19%) |
Oct 06, 2011 | 19.45 | 20.16 | 19.26 | 20.10 | 78,868 | +0.70(+3.61%) |
Oct 05, 2011 | 19.31 | 19.47 | 18.88 | 19.40 | 193,280 | +0.03(+0.15%) |
Oct 04, 2011 | 19.47 | 19.47 | 18.63 | 19.37 | 113,128 | -0.74(-3.68%) |
Oct 03, 2011 | 20.42 | 20.61 | 20.00 | 20.11 | 189,085 | -0.54(-2.62%) |
Sep 30, 2011 | 20.36 | 20.72 | 20.36 | 20.65 | 129,644 | +0.06(+0.29%) |
Sep 29, 2011 | 20.66 | 20.93 | 20.37 | 20.59 | 79,511 | +0.19(+0.93%) |
Sep 28, 2011 | 20.76 | 20.95 | 20.28 | 20.40 | 101,941 | -0.28(-1.35%) |
Sep 27, 2011 | 20.10 | 20.92 | 20.10 | 20.68 | 165,227 | +0.65(+3.25%) |
Sep 26, 2011 | 20.06 | 20.10 | 19.70 | 20.03 | 77,469 | -0.02(-0.10%) |
Sep 23, 2011 | 19.79 | 20.14 | 19.52 | 20.05 | 85,453 | +0.26(+1.31%) |
Sep 22, 2011 | 20.13 | 20.13 | 19.56 | 19.79 | 162,743 | -0.70(-3.42%) |
Sep 21, 2011 | 20.67 | 20.67 | 20.44 | 20.49 | 69,427 | -0.12(-0.58%) |
Sep 20, 2011 | 20.85 | 20.85 | 20.52 | 20.61 | 243,145 | -0.26(-1.25%) |
Sep 19, 2011 | 20.88 | 20.95 | 20.71 | 20.87 | 50,085 | -0.24(-1.14%) |
Sep 16, 2011 | 21.17 | 21.32 | 20.94 | 21.11 | 134,059 | -0.09(-0.42%) |
Sep 15, 2011 | 20.99 | 21.25 | 20.97 | 21.20 | 90,121 | +0.46(+2.22%) |
Sep 14, 2011 | 20.44 | 20.95 | 20.35 | 20.74 | 103,370 | +0.26(+1.27%) |
Sep 13, 2011 | 20.25 | 20.64 | 20.00 | 20.48 | 132,212 | +0.35(+1.74%) |
Sep 12, 2011 | 21.00 | 21.00 | 19.80 | 20.13 | 165,957 | -1.19(-5.58%) |
Sep 09, 2011 | 21.50 | 21.51 | 21.00 | 21.32 | 88,009 | -0.31(-1.43%) |
Sep 08, 2011 | 21.75 | 21.86 | 21.35 | 21.63 | 154,468 | -0.16(-0.73%) |
Sep 07, 2011 | 21.77 | 21.99 | 21.59 | 21.79 | 213,053 | +0.18(+0.83%) |
Sep 06, 2011 | 20.82 | 21.61 | 20.80 | 21.61 | 87,037 | +0.01(+0.05%) |
Sep 02, 2011 | 21.60 | 21.76 | 21.46 | 21.60 | 86,461 | -0.26(-1.19%) |
Sep 01, 2011 | 22.06 | 22.06 | 21.72 | 21.86 | 110,648 | -0.16(-0.73%) |
Aug 31, 2011 | 22.08 | 22.15 | 21.92 | 22.02 | 196,812 | -0.04(-0.18%) |
Aug 30, 2011 | 21.88 | 22.20 | 21.84 | 22.06 | 118,741 | +0.16(+0.73%) |
Aug 29, 2011 | 21.44 | 21.96 | 21.36 | 21.90 | 87,188 | +0.58(+2.72%) |
Aug 26, 2011 | 20.85 | 21.38 | 20.84 | 21.32 | 207,355 | +0.28(+1.33%) |
Aug 25, 2011 | 21.10 | 21.36 | 20.79 | 21.04 | 155,195 | +0.01(+0.05%) |
Aug 24, 2011 | 21.08 | 21.33 | 20.87 | 21.03 | 175,755 | +0.00(+0.00%) |
Aug 23, 2011 | 21.02 | 21.18 | 20.56 | 21.03 | 170,012 | +0.28(+1.35%) |
Aug 22, 2011 | 21.65 | 21.72 | 20.50 | 20.75 | 87,771 | -0.60(-2.81%) |
Aug 19, 2011 | 21.12 | 21.40 | 20.80 | 21.35 | 103,927 | -0.12(-0.56%) |
Aug 18, 2011 | 21.85 | 21.85 | 21.03 | 21.47 | 141,100 | -1.18(-5.21%) |
Aug 17, 2011 | 22.54 | 22.74 | 22.44 | 22.65 | 105,265 | +0.08(+0.35%) |
Aug 16, 2011 | 22.10 | 22.72 | 22.10 | 22.57 | 149,740 | +0.04(+0.18%) |
Aug 15, 2011 | 22.09 | 22.58 | 22.09 | 22.53 | 164,832 | +0.50(+2.27%) |
Aug 12, 2011 | 21.55 | 22.58 | 21.50 | 22.03 | 211,784 | +0.67(+3.14%) |
Aug 11, 2011 | 20.15 | 21.50 | 20.15 | 21.36 | 187,953 | +0.98(+4.81%) |
Aug 10, 2011 | 20.57 | 20.86 | 19.63 | 20.38 | 200,931 | -0.20(-0.97%) |
Aug 09, 2011 | 21.50 | 21.24 | 19.45 | 20.58 | 190,110 | +1.17(+6.03%) |
Aug 08, 2011 | 21.50 | 21.75 | 19.00 | 19.41 | 196,250 | -2.81(-12.65%) |
Aug 05, 2011 | 23.06 | 23.09 | 21.22 | 22.22 | 184,661 | -0.76(-3.31%) |
Aug 04, 2011 | 23.50 | 23.50 | 22.95 | 22.98 | 68,370 | -0.70(-2.96%) |
Aug 03, 2011 | 23.69 | 23.73 | 23.44 | 23.68 | 96,936 | +0.04(+0.17%) |
Aug 02, 2011 | 23.71 | 23.80 | 23.62 | 23.64 | 124,128 | -0.10(-0.42%) |
Aug 01, 2011 | 23.70 | 23.79 | 23.57 | 23.74 | 38,196 | +0.18(+0.76%) |
Jul 29, 2011 | 23.35 | 23.59 | 23.20 | 23.56 | 42,594 | +0.06(+0.26%) |
Jul 28, 2011 | 23.51 | 23.67 | 23.48 | 23.50 | 130,237 | +0.00(+0.00%) |
Jul 27, 2011 | 23.65 | 23.72 | 23.50 | 23.50 | 94,660 | -0.25(-1.05%) |
Jul 26, 2011 | 23.65 | 23.77 | 23.57 | 23.75 | 69,021 | +0.14(+0.59%) |
Jul 25, 2011 | 23.77 | 23.83 | 23.59 | 23.61 | 76,892 | -0.21(-0.90%) |
Jul 22, 2011 | 23.80 | 23.83 | 23.76 | 23.82 | 32,066 | +0.12(+0.53%) |
Jul 21, 2011 | 23.75 | 23.79 | 23.62 | 23.70 | 345,558 | +0.06(+0.25%) |
Jul 20, 2011 | 23.55 | 23.72 | 23.35 | 23.64 | 285,599 | +0.14(+0.60%) |
Jul 19, 2011 | 23.39 | 23.53 | 23.20 | 23.50 | 112,766 | +0.13(+0.56%) |
Jul 18, 2011 | 23.78 | 23.78 | 23.33 | 23.37 | 87,186 | -0.46(-1.93%) |
Jul 15, 2011 | 23.93 | 24.00 | 23.70 | 23.83 | 42,303 | -0.06(-0.25%) |
Jul 14, 2011 | 24.02 | 24.07 | 23.87 | 23.89 | 157,468 | -0.06(-0.25%) |
Jul 13, 2011 | 23.88 | 24.09 | 23.88 | 23.95 | 108,088 | +0.03(+0.13%) |
Jul 12, 2011 | 23.95 | 24.04 | 23.78 | 23.92 | 96,648 | -0.12(-0.50%) |
Jul 11, 2011 | 23.76 | 24.06 | 23.75 | 24.04 | 115,037 | +0.09(+0.38%) |
Jul 08, 2011 | 23.82 | 24.13 | 23.82 | 23.95 | 103,142 | -0.02(-0.08%) |
Jul 07, 2011 | 24.10 | 24.15 | 23.91 | 23.97 | 94,218 | -0.09(-0.37%) |
Jul 06, 2011 | 24.15 | 24.15 | 24.02 | 24.06 | 58,243 | -0.08(-0.33%) |
Jul 05, 2011 | 23.96 | 24.20 | 23.96 | 24.14 | 55,512 | +0.09(+0.37%) |
Jul 01, 2011 | 23.91 | 24.14 | 23.90 | 24.05 | 33,211 | +0.10(+0.42%) |
Jun 30, 2011 | 23.75 | 23.97 | 23.67 | 23.95 | 86,441 | +0.22(+0.93%) |
Jun 29, 2011 | 23.73 | 23.79 | 23.65 | 23.73 | 66,221 | +0.07(+0.30%) |
Jun 28, 2011 | 23.66 | 23.85 | 23.65 | 23.66 | 82,802 | +0.00(+0.00%) |
Jun 27, 2011 | 23.62 | 23.75 | 23.59 | 23.66 | 67,362 | +0.07(+0.30%) |
Jun 24, 2011 | 23.69 | 23.74 | 23.59 | 23.59 | 48,307 | -0.12(-0.51%) |
Jun 23, 2011 | 23.65 | 23.73 | 23.45 | 23.71 | 79,746 | -0.09(-0.38%) |
Jun 22, 2011 | 23.86 | 23.98 | 23.76 | 23.80 | 93,759 | +0.00(+0.00%) |
Jun 21, 2011 | 23.90 | 24.00 | 23.73 | 23.80 | 80,355 | -0.08(-0.34%) |
Jun 20, 2011 | 23.86 | 23.94 | 23.81 | 23.88 | 39,684 | -0.14(-0.58%) |
Jun 17, 2011 | 23.84 | 24.05 | 23.53 | 24.02 | 69,855 | +0.38(+1.61%) |
Jun 16, 2011 | 24.37 | 24.63 | 23.64 | 23.64 | 106,526 | -0.79(-3.23%) |
Jun 15, 2011 | 24.53 | 24.64 | 24.39 | 24.43 | 130,492 | -0.13(-0.53%) |
Jun 14, 2011 | 24.47 | 24.62 | 24.46 | 24.56 | 30,208 | +0.09(+0.37%) |
Jun 13, 2011 | 24.48 | 24.51 | 24.42 | 24.47 | 34,009 | -0.05(-0.20%) |
Jun 10, 2011 | 24.49 | 24.59 | 24.42 | 24.52 | 39,453 | -0.00(-0.00%) |
Jun 09, 2011 | 24.59 | 24.59 | 24.50 | 24.52 | 30,254 | -0.03(-0.12%) |
Jun 08, 2011 | 24.50 | 24.62 | 24.50 | 24.55 | 21,702 | +0.02(+0.08%) |
Jun 07, 2011 | 24.50 | 24.60 | 24.50 | 24.53 | 32,335 | +0.06(+0.25%) |
Jun 06, 2011 | 24.66 | 24.70 | 24.43 | 24.47 | 81,742 | -0.24(-0.97%) |
Jun 03, 2011 | 24.54 | 24.79 | 24.52 | 24.71 | 40,204 | -0.23(-0.92%) |
May 24, 2011 | 24.97 | 24.98 | 24.84 | 24.94 | 83,339 | +0.03(+0.12%) |
May 23, 2011 | 24.96 | 24.96 | 24.85 | 24.91 | 67,948 | -0.08(-0.32%) |
May 20, 2011 | 24.86 | 25.08 | 24.86 | 24.99 | 60,294 | +0.13(+0.52%) |
May 19, 2011 | 24.96 | 25.03 | 24.84 | 24.86 | 58,020 | -0.13(-0.52%) |
May 18, 2011 | 24.99 | 25.00 | 24.85 | 24.99 | 83,842 | -0.33(-1.30%) |
May 17, 2011 | 25.25 | 25.40 | 25.22 | 25.32 | 39,967 | +0.09(+0.36%) |
May 16, 2011 | 25.23 | 25.35 | 25.18 | 25.23 | 40,853 | +0.02(+0.08%) |
May 13, 2011 | 25.11 | 25.24 | 25.06 | 25.21 | 24,083 | +0.08(+0.32%) |
May 12, 2011 | 25.06 | 25.14 | 25.05 | 25.13 | 42,948 | +0.01(+0.04%) |
May 11, 2011 | 25.10 | 25.15 | 25.02 | 25.12 | 47,199 | +0.01(+0.04%) |
May 10, 2011 | 25.10 | 25.13 | 25.00 | 25.11 | 640,281 | -0.02(-0.08%) |
May 09, 2011 | 25.03 | 25.14 | 24.98 | 25.13 | 36,328 | +0.13(+0.52%) |
May 06, 2011 | 24.94 | 25.07 | 24.94 | 25.00 | 27,539 | +0.07(+0.28%) |
May 05, 2011 | 24.94 | 24.98 | 24.92 | 24.93 | 24,909 | -0.07(-0.28%) |
May 04, 2011 | 24.93 | 25.00 | 24.85 | 25.00 | 32,255 | +0.04(+0.16%) |
May 03, 2011 | 24.94 | 24.98 | 24.88 | 24.96 | 49,817 | +0.02(+0.08%) |
May 02, 2011 | 24.99 | 24.99 | 24.94 | 24.94 | 37,816 | +0.02(+0.08%) |
Apr 29, 2011 | 24.94 | 25.02 | 24.92 | 24.92 | 36,928 | -0.05(-0.20%) |
Apr 28, 2011 | 24.87 | 25.04 | 24.87 | 24.97 | 35,600 | +0.06(+0.24%) |
Apr 27, 2011 | 24.85 | 24.94 | 24.76 | 24.91 | 50,899 | +0.08(+0.32%) |
Apr 26, 2011 | 24.88 | 24.93 | 24.75 | 24.83 | 153,212 | -0.07(-0.28%) |
Apr 25, 2011 | 24.85 | 24.90 | 24.79 | 24.90 | 22,887 | +0.01(+0.04%) |
Apr 21, 2011 | 24.92 | 25.07 | 24.83 | 24.89 | 27,939 | -0.10(-0.40%) |
Apr 20, 2011 | 24.89 | 24.99 | 24.77 | 24.99 | 42,478 | +0.20(+0.81%) |
Apr 19, 2011 | 24.64 | 24.80 | 24.62 | 24.79 | 53,117 | +0.15(+0.61%) |
Apr 18, 2011 | 24.65 | 24.79 | 24.56 | 24.64 | 49,393 | -0.11(-0.44%) |
Apr 15, 2011 | 24.71 | 24.79 | 24.65 | 24.75 | 33,012 | +0.03(+0.12%) |
Apr 14, 2011 | 24.73 | 24.83 | 24.72 | 24.72 | 31,595 | -0.09(-0.36%) |
Apr 13, 2011 | 24.81 | 24.85 | 24.78 | 24.81 | 34,469 | +0.02(+0.08%) |
Apr 12, 2011 | 24.88 | 24.92 | 24.76 | 24.79 | 29,006 | -0.11(-0.44%) |
Apr 11, 2011 | 24.85 | 25.00 | 24.85 | 24.90 | 49,634 | +0.02(+0.08%) |
Apr 08, 2011 | 24.78 | 24.92 | 24.68 | 24.88 | 39,159 | +0.17(+0.69%) |
Apr 07, 2011 | 24.95 | 24.95 | 24.71 | 24.71 | 29,111 | -0.23(-0.92%) |
Apr 06, 2011 | 24.81 | 24.94 | 24.78 | 24.94 | 36,176 | +0.12(+0.48%) |
Apr 05, 2011 | 24.73 | 24.87 | 24.73 | 24.82 | 16,003 | +0.07(+0.28%) |
Apr 04, 2011 | 24.72 | 24.84 | 24.69 | 24.75 | 35,881 | +0.03(+0.12%) |
Apr 01, 2011 | 24.64 | 24.81 | 24.64 | 24.72 | 40,510 | +0.06(+0.24%) |
Mar 31, 2011 | 24.66 | 24.75 | 24.59 | 24.66 | 25,598 | +0.05(+0.20%) |
Mar 30, 2011 | 24.63 | 24.68 | 24.47 | 24.61 | 30,338 | +0.01(+0.04%) |
Mar 29, 2011 | 24.45 | 24.66 | 24.45 | 24.60 | 21,766 | +0.12(+0.49%) |
Mar 28, 2011 | 24.37 | 24.58 | 24.37 | 24.48 | 35,829 | +0.09(+0.37%) |
Mar 25, 2011 | 24.36 | 24.50 | 24.36 | 24.39 | 61,310 | +0.05(+0.21%) |
Mar 24, 2011 | 24.41 | 24.47 | 24.34 | 24.34 | 32,402 | -0.09(-0.37%) |
Mar 23, 2011 | 24.36 | 24.49 | 24.33 | 24.43 | 48,167 | +0.04(+0.17%) |
Mar 22, 2011 | 24.14 | 24.42 | 24.11 | 24.39 | 36,693 | +0.23(+0.95%) |
Mar 21, 2011 | 24.20 | 24.26 | 24.16 | 24.16 | 88,316 | +0.00(+0.00%) |
Mar 18, 2011 | 24.06 | 24.20 | 24.00 | 24.16 | 41,981 | +0.05(+0.21%) |
Mar 17, 2011 | 24.13 | 24.21 | 24.08 | 24.11 | 39,745 | +0.00(+0.00%) |
Mar 16, 2011 | 24.16 | 24.21 | 24.01 | 24.11 | 29,311 | -0.14(-0.58%) |
Mar 15, 2011 | 24.17 | 24.26 | 24.14 | 24.25 | 32,096 | +0.00(+0.00%) |
Mar 14, 2011 | 24.10 | 24.25 | 24.10 | 24.25 | 19,741 | +0.03(+0.12%) |
Mar 11, 2011 | 24.02 | 24.24 | 23.96 | 24.22 | 36,210 | +0.12(+0.49%) |
Mar 10, 2011 | 24.18 | 24.25 | 24.10 | 24.10 | 33,301 | -0.15(-0.61%) |
Mar 09, 2011 | 24.22 | 24.27 | 24.17 | 24.25 | 25,661 | +0.05(+0.21%) |
Mar 08, 2011 | 24.17 | 24.26 | 24.14 | 24.20 | 35,335 | -0.01(-0.04%) |
Mar 07, 2011 | 24.24 | 24.31 | 24.20 | 24.21 | 72,937 | -0.06(-0.25%) |
Mar 04, 2011 | 24.19 | 24.28 | 24.12 | 24.27 | 40,854 | +0.02(+0.08%) |
Mar 03, 2011 | 24.10 | 24.26 | 24.06 | 24.25 | 54,405 | +0.15(+0.62%) |
Mar 02, 2011 | 24.07 | 24.15 | 24.02 | 24.10 | 44,798 | -0.02(-0.08%) |
Mar 01, 2011 | 24.11 | 24.19 | 24.03 | 24.12 | 64,911 | +0.09(+0.37%) |
Feb 28, 2011 | 23.90 | 24.12 | 23.90 | 24.03 | 37,553 | +0.14(+0.59%) |
Feb 25, 2011 | 23.97 | 23.97 | 23.86 | 23.89 | 40,207 | +0.01(+0.04%) |
Feb 24, 2011 | 23.84 | 23.89 | 23.80 | 23.88 | 40,077 | +0.03(+0.13%) |
Feb 23, 2011 | 23.75 | 23.90 | 23.75 | 23.85 | 53,665 | +0.09(+0.38%) |
Feb 22, 2011 | 23.77 | 23.88 | 23.76 | 23.76 | 40,293 | -0.12(-0.50%) |
Feb 18, 2011 | 23.77 | 23.88 | 23.66 | 23.88 | 52,831 | +0.16(+0.67%) |
Feb 17, 2011 | 23.80 | 23.90 | 23.72 | 23.72 | 59,160 | -0.50(-2.06%) |
Feb 16, 2011 | 24.09 | 24.24 | 24.08 | 24.22 | 137,167 | +0.10(+0.41%) |
Feb 15, 2011 | 24.13 | 24.15 | 24.08 | 24.12 | 40,395 | -0.04(-0.17%) |
Feb 14, 2011 | 24.04 | 24.28 | 24.04 | 24.16 | 70,657 | +0.03(+0.12%) |
Feb 11, 2011 | 23.91 | 24.13 | 23.91 | 24.13 | 52,033 | +0.18(+0.75%) |
Feb 10, 2011 | 23.80 | 23.97 | 23.79 | 23.95 | 66,093 | +0.10(+0.42%) |
Feb 09, 2011 | 23.70 | 23.90 | 23.69 | 23.85 | 82,381 | +0.09(+0.38%) |
Feb 08, 2011 | 23.51 | 23.76 | 23.40 | 23.76 | 303,844 | +0.22(+0.93%) |
Feb 07, 2011 | 23.53 | 23.65 | 23.52 | 23.54 | 58,794 | +0.09(+0.38%) |
Feb 04, 2011 | 23.30 | 23.57 | 23.28 | 23.45 | 65,004 | +0.15(+0.64%) |
Feb 03, 2011 | 23.28 | 23.50 | 23.19 | 23.30 | 70,999 | +0.12(+0.52%) |
Feb 02, 2011 | 23.12 | 23.20 | 23.12 | 23.18 | 59,943 | +0.07(+0.30%) |
Feb 01, 2011 | 22.99 | 23.22 | 22.99 | 23.11 | 34,674 | +0.12(+0.52%) |
Jan 31, 2011 | 22.88 | 23.04 | 22.82 | 22.99 | 47,716 | +0.13(+0.57%) |
Jan 28, 2011 | 23.08 | 23.19 | 22.86 | 22.86 | 70,355 | -0.26(-1.12%) |
Jan 27, 2011 | 23.13 | 23.18 | 23.07 | 23.12 | 52,402 | +0.04(+0.17%) |
Jan 26, 2011 | 23.17 | 23.31 | 23.08 | 23.08 | 44,990 | -0.13(-0.56%) |
Jan 25, 2011 | 23.29 | 23.35 | 23.19 | 23.21 | 36,093 | -0.04(-0.17%) |
Jan 24, 2011 | 23.26 | 23.40 | 23.25 | 23.25 | 34,853 | -0.05(-0.21%) |
Jan 21, 2011 | 23.25 | 23.48 | 23.21 | 23.30 | 34,288 | +0.02(+0.09%) |
Jan 20, 2011 | 23.24 | 23.41 | 23.22 | 23.28 | 29,579 | -0.02(-0.09%) |
Jan 19, 2011 | 23.08 | 23.35 | 23.06 | 23.30 | 52,285 | +0.12(+0.52%) |
Jan 18, 2011 | 23.22 | 23.39 | 23.01 | 23.18 | 41,422 | -0.04(-0.17%) |
Jan 14, 2011 | 23.21 | 23.27 | 23.11 | 23.22 | 34,850 | +0.12(+0.52%) |
Jan 13, 2011 | 23.12 | 23.27 | 23.02 | 23.10 | 52,870 | +0.02(+0.09%) |
Jan 12, 2011 | 23.00 | 23.17 | 23.00 | 23.08 | 153,033 | +0.13(+0.57%) |
Jan 11, 2011 | 22.92 | 23.02 | 22.90 | 22.95 | 70,845 | +0.05(+0.22%) |
Jan 10, 2011 | 22.81 | 22.98 | 22.68 | 22.90 | 88,976 | +0.00(+0.00%) |
Jan 07, 2011 | 23.27 | 23.32 | 22.88 | 22.90 | 81,251 | -0.40(-1.72%) |
Jan 06, 2011 | 23.39 | 23.50 | 23.13 | 23.30 | 53,484 | -0.09(-0.38%) |
Jan 05, 2011 | 23.44 | 23.66 | 23.38 | 23.39 | 51,867 | +0.01(+0.04%) |
Jan 04, 2011 | 23.18 | 23.41 | 23.01 | 23.38 | 196,135 | +0.30(+1.30%) |
Jan 03, 2011 | 23.18 | 23.33 | 23.08 | 23.08 | 36,370 | -0.07(-0.30%) |
Dec 31, 2010 | 22.72 | 23.15 | 22.72 | 23.15 | 59,928 | +0.30(+1.31%) |
Dec 30, 2010 | 22.80 | 22.86 | 22.63 | 22.85 | 55,454 | +0.11(+0.48%) |
Dec 29, 2010 | 22.47 | 22.78 | 22.38 | 22.74 | 45,822 | +0.33(+1.47%) |
Dec 28, 2010 | 22.24 | 22.46 | 22.24 | 22.41 | 166,891 | +0.19(+0.86%) |
Dec 27, 2010 | 22.22 | 22.46 | 22.18 | 22.22 | 88,385 | -0.01(-0.04%) |
Dec 23, 2010 | 22.50 | 22.56 | 22.21 | 22.23 | 119,996 | -0.27(-1.20%) |
Dec 22, 2010 | 22.54 | 22.66 | 22.50 | 22.50 | 54,144 | -0.17(-0.75%) |
Dec 21, 2010 | 22.82 | 22.82 | 22.59 | 22.67 | 75,717 | -0.14(-0.61%) |
Dec 20, 2010 | 22.81 | 23.14 | 22.81 | 22.81 | 38,055 | -0.05(-0.22%) |
Dec 17, 2010 | 22.82 | 23.10 | 22.82 | 22.86 | 54,175 | -0.05(-0.22%) |
Dec 16, 2010 | 23.20 | 23.21 | 22.83 | 22.91 | 58,533 | -0.21(-0.91%) |
Dec 15, 2010 | 23.30 | 23.40 | 23.10 | 23.12 | 58,547 | -0.29(-1.24%) |
Dec 14, 2010 | 23.76 | 23.81 | 23.41 | 23.41 | 43,854 | -0.35(-1.47%) |
Dec 13, 2010 | 23.72 | 23.77 | 23.58 | 23.76 | 73,745 | +0.16(+0.68%) |
Dec 10, 2010 | 23.52 | 23.80 | 23.49 | 23.60 | 96,170 | +0.04(+0.17%) |
Dec 09, 2010 | 23.40 | 23.57 | 23.40 | 23.56 | 232,877 | +0.18(+0.77%) |
Dec 08, 2010 | 23.64 | 23.64 | 23.38 | 23.38 | 39,927 | -0.20(-0.85%) |
Dec 07, 2010 | 23.62 | 23.76 | 23.48 | 23.58 | 46,469 | +0.08(+0.34%) |
Dec 06, 2010 | 23.46 | 23.65 | 23.38 | 23.50 | 42,215 | -0.15(-0.63%) |
Dec 03, 2010 | 23.44 | 23.65 | 23.35 | 23.65 | 48,829 | +0.26(+1.11%) |
Dec 02, 2010 | 23.63 | 23.80 | 23.34 | 23.39 | 96,493 | -0.30(-1.27%) |
Dec 01, 2010 | 23.98 | 24.03 | 23.68 | 23.69 | 140,356 | -0.18(-0.75%) |
Nov 30, 2010 | 23.62 | 23.93 | 23.62 | 23.87 | 101,521 | -0.05(-0.21%) |
Nov 29, 2010 | 24.20 | 24.20 | 23.82 | 23.92 | 94,076 | -0.28(-1.16%) |
Nov 26, 2010 | 24.24 | 24.33 | 24.05 | 24.20 | 40,342 | -0.05(-0.21%) |
Nov 24, 2010 | 24.26 | 24.25 | 24.25 | 24.25 | 82,775 | +0.05(+0.21%) |
Nov 23, 2010 | 24.00 | 24.26 | 23.82 | 24.20 | 117,192 | +0.14(+0.58%) |
Nov 22, 2010 | 24.36 | 24.36 | 24.05 | 24.06 | 58,666 | -0.39(-1.60%) |
Nov 19, 2010 | 24.50 | 24.55 | 24.36 | 24.45 | 66,666 | -0.05(-0.20%) |
Nov 18, 2010 | 24.41 | 24.54 | 24.23 | 24.50 | 115,861 | -0.20(-0.81%) |
Nov 17, 2010 | 24.75 | 24.93 | 24.63 | 24.70 | 83,886 | +0.00(+0.00%) |
Nov 16, 2010 | 24.72 | 24.81 | 24.50 | 24.70 | 43,246 | -0.12(-0.48%) |
Nov 15, 2010 | 24.91 | 24.95 | 24.80 | 24.82 | 44,174 | -0.02(-0.08%) |
Nov 12, 2010 | 24.84 | 24.90 | 24.66 | 24.84 | 127,123 | +0.00(+0.00%) |
Nov 11, 2010 | 24.79 | 24.89 | 24.76 | 24.84 | 65,011 | -0.10(-0.40%) |
Nov 10, 2010 | 24.84 | 24.96 | 24.69 | 24.94 | 58,363 | +0.16(+0.65%) |
Nov 09, 2010 | 24.74 | 24.96 | 24.74 | 24.78 | 118,106 | -0.01(-0.04%) |
Nov 08, 2010 | 24.90 | 24.97 | 24.79 | 24.79 | 74,181 | -0.17(-0.68%) |
Nov 05, 2010 | 24.99 | 25.18 | 24.85 | 24.96 | 136,884 | +0.00(+0.00%) |
Nov 04, 2010 | 24.79 | 25.00 | 24.62 | 24.96 | 109,889 | +0.23(+0.93%) |
Nov 03, 2010 | 24.59 | 24.75 | 24.53 | 24.73 | 50,862 | +0.20(+0.82%) |
Nov 02, 2010 | 24.65 | 24.81 | 24.53 | 24.53 | 98,385 | -0.05(-0.20%) |